668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200500,90713400,3285,3285,3285,3285,348
|
|
20240306,200400,90713400,3285,3285,3285,3285,0
|
|
20240306,200300,90713400,3285,3285,3285,3285,0
|
|
20240306,200200,90713400,3285,3285,3285,3285,0
|
|
20240306,200100,90713400,3285,3285,3285,3285,0
|
|
20240306,200000,90713400,3285,3285,3285,3285,0
|
|
20240306,195900,90713400,3285,3285,3285,3285,0
|
|
20240306,195800,90713400,3285,3285,3285,3285,0
|
|
20240306,195700,90713400,3285,3285,3285,3285,0
|
|
20240306,195600,90713400,3285,3285,3285,3285,0
|
|
20240306,195500,90713400,3285,3285,3285,3285,0
|
|
20240306,195400,90713400,3285,3285,3285,3285,0
|
|
20240306,195300,90713400,3285,3285,3285,3285,0
|
|
20240306,195200,90713400,3285,3285,3285,3285,0
|
|
20240306,195100,90713400,3285,3285,3285,3285,0
|
|
20240306,195000,90713400,3285,3285,3285,3285,0
|
|
20240306,194900,90713400,3285,3285,3285,3285,0
|
|
20240306,194800,90713400,3285,3285,3285,3285,0
|
|
20240306,194700,90713400,3285,3285,3285,3285,0
|
|
20240306,194600,90713400,3285,3285,3285,3285,0
|
|
20240306,194500,90713400,3285,3285,3285,3285,0
|
|
20240306,194400,90713400,3285,3285,3285,3285,0
|
|
20240306,194300,90713400,3285,3285,3285,3285,0
|
|
20240306,194200,90713400,3285,3285,3285,3285,0
|
|
20240306,194100,90713400,3285,3285,3285,3285,0
|
|
20240306,194000,90713400,3285,3285,3285,3285,0
|
|
20240306,193900,90713400,3285,3285,3285,3285,0
|
|
20240306,193800,90713400,3285,3285,3285,3285,0
|
|
20240306,193700,90713400,3285,3285,3285,3285,0
|
|
20240306,193600,90713400,3285,3285,3285,3285,0
|
|
20240306,193500,90713400,3285,3285,3285,3285,348
|
|
20240306,193400,90713400,3285,3285,3285,3285,0
|
|
20240306,193300,90713400,3285,3285,3285,3285,0
|
|
20240306,193200,90713400,3285,3285,3285,3285,0
|
|
20240306,193100,90713400,3285,3285,3285,3285,0
|
|
20240306,193000,90713400,3285,3285,3285,3285,0
|
|
20240306,192900,90713400,3285,3285,3285,3285,0
|
|
20240306,192800,90713400,3285,3285,3285,3285,0
|
|
20240306,192700,90713400,3285,3285,3285,3285,0
|
|
20240306,192600,90713400,3285,3285,3285,3285,0
|
|
20240306,192500,90713400,3285,3285,3285,3285,0
|
|
20240306,192400,90713400,3285,3285,3285,3285,0
|
|
20240306,192300,90713400,3285,3285,3285,3285,0
|
|
20240306,192200,90713400,3285,3285,3285,3285,0
|
|
20240306,192100,90713400,3285,3285,3285,3285,0
|
|
20240306,192000,90713400,3285,3285,3285,3285,0
|
|
20240306,191900,90713400,3285,3285,3285,3285,0
|
|
20240306,191800,90713400,3285,3285,3285,3285,0
|
|
20240306,191700,90713400,3285,3285,3285,3285,0
|
|
20240306,191600,90713400,3285,3285,3285,3285,0
|
|
20240306,191500,90713400,3285,3285,3285,3285,0
|
|
20240306,191400,90713400,3285,3285,3285,3285,0
|
|
20240306,191300,90713400,3285,3285,3285,3285,0
|
|
20240306,191200,90713400,3285,3285,3285,3285,0
|
|
20240306,191100,90713400,3285,3285,3285,3285,0
|
|
20240306,191000,90713400,3285,3285,3285,3285,0
|
|
20240306,190900,90713400,3285,3285,3285,3285,0
|
|
20240306,190800,90713400,3285,3285,3285,3285,0
|
|
20240306,190700,90713400,3285,3285,3285,3285,0
|
|
20240306,190600,90713400,3285,3285,3285,3285,0
|
|
20240306,190500,90713400,3285,3285,3285,3285,348
|
|
20240306,190400,90713400,3285,3285,3285,3285,0
|
|
20240306,190300,90713400,3285,3285,3285,3285,0
|
|
20240306,190200,90713400,3285,3285,3285,3285,0
|
|
20240306,190100,90713400,3285,3285,3285,3285,0
|
|
20240306,190000,90713400,3285,3285,3285,3285,0
|
|
20240306,185900,90713400,3285,3285,3285,3285,0
|
|
20240306,185800,90713400,3285,3285,3285,3285,0
|
|
20240306,185700,90713400,3285,3285,3285,3285,0
|
|
20240306,185600,90713400,3285,3285,3285,3285,0
|
|
20240306,185500,90713400,3285,3285,3285,3285,0
|
|
20240306,185400,90713400,3285,3285,3285,3285,0
|
|
20240306,185300,90713400,3285,3285,3285,3285,0
|
|
20240306,185200,90713400,3285,3285,3285,3285,0
|
|
20240306,185100,90713400,3285,3285,3285,3285,0
|
|
20240306,185000,90713400,3285,3285,3285,3285,0
|
|
20240306,184900,90713400,3285,3285,3285,3285,0
|
|
20240306,184800,90713400,3285,3285,3285,3285,0
|
|
20240306,184700,90713400,3285,3285,3285,3285,0
|
|
20240306,184600,90713400,3285,3285,3285,3285,0
|
|
20240306,184500,90713400,3285,3285,3285,3285,0
|
|
20240306,184400,90713400,3285,3285,3285,3285,0
|
|
20240306,184300,90713400,3285,3285,3285,3285,0
|
|
20240306,184200,90713400,3285,3285,3285,3285,0
|
|
20240306,184100,90713400,3285,3285,3285,3285,0
|
|
20240306,184000,90713400,3285,3285,3285,3285,0
|
|
20240306,183900,90713400,3285,3285,3285,3285,0
|
|
20240306,183800,90713400,3285,3285,3285,3285,0
|
|
20240306,183700,90713400,3285,3285,3285,3285,0
|
|
20240306,183600,90713400,3285,3285,3285,3285,0
|
|
20240306,183500,90713400,3285,3285,3285,3285,348
|
|
20240306,183400,90713400,3285,3285,3285,3285,0
|
|
20240306,183300,90713400,3285,3285,3285,3285,0
|
|
20240306,183200,90713400,3285,3285,3285,3285,0
|
|
20240306,183100,90713400,3285,3285,3285,3285,0
|
|
20240306,183000,90713400,3285,3285,3285,3285,0
|
|
20240306,182900,90713400,3285,3285,3285,3285,0
|
|
20240306,182800,90713400,3285,3285,3285,3285,0
|
|
20240306,182700,90713400,3285,3285,3285,3285,0
|
|
20240306,182600,90713400,3285,3285,3285,3285,0
|
|
20240306,182500,90713400,3285,3285,3285,3285,0
|
|
20240306,182400,90713400,3285,3285,3285,3285,0
|
|
20240306,182300,90713400,3285,3285,3285,3285,0
|
|
20240306,182200,90713400,3285,3285,3285,3285,0
|
|
20240306,182100,90713400,3285,3285,3285,3285,0
|
|
20240306,182000,90713400,3285,3285,3285,3285,0
|
|
20240306,181900,90713400,3285,3285,3285,3285,0
|
|
20240306,181800,90713400,3285,3285,3285,3285,0
|
|
20240306,181700,90713400,3285,3285,3285,3285,0
|
|
20240306,181600,90713400,3285,3285,3285,3285,0
|
|
20240306,181500,90713400,3285,3285,3285,3285,0
|
|
20240306,181400,90713400,3285,3285,3285,3285,0
|
|
20240306,181300,90713400,3285,3285,3285,3285,0
|
|
20240306,181200,90713400,3285,3285,3285,3285,0
|
|
20240306,181100,90713400,3285,3285,3285,3285,0
|
|
20240306,181000,90713400,3285,3285,3285,3285,0
|
|
20240306,180900,90713400,3285,3285,3285,3285,0
|
|
20240306,180800,90713400,3285,3285,3285,3285,0
|
|
20240306,180700,90713400,3285,3285,3285,3285,0
|
|
20240306,180600,90713400,3285,3285,3285,3285,0
|
|
20240306,180500,90713400,3285,3285,3285,3285,348
|
|
20240306,180400,90713400,3285,3285,3285,3285,0
|
|
20240306,180300,90713400,3285,3285,3285,3285,0
|
|
20240306,180200,90713400,3285,3285,3285,3285,0
|
|
20240306,180100,90713400,3285,3285,3285,3285,0
|
|
20240306,180000,90713400,3285,3285,3285,3285,0
|
|
20240306,175900,90713400,3285,3285,3285,3285,0
|
|
20240306,175800,90713400,3285,3285,3285,3285,0
|
|
20240306,175700,90713400,3285,3285,3285,3285,0
|
|
20240306,175600,90713400,3285,3285,3285,3285,0
|
|
20240306,175500,90713400,3285,3285,3285,3285,0
|
|
20240306,175400,90713400,3285,3285,3285,3285,0
|
|
20240306,175300,90713400,3285,3285,3285,3285,0
|
|
20240306,175200,90713400,3285,3285,3285,3285,0
|
|
20240306,175100,90713400,3285,3285,3285,3285,0
|
|
20240306,175000,90713400,3285,3285,3285,3285,0
|
|
20240306,174900,90713400,3285,3285,3285,3285,0
|
|
20240306,174800,90713400,3285,3285,3285,3285,0
|
|
20240306,174700,90713400,3285,3285,3285,3285,0
|
|
20240306,174600,90713400,3285,3285,3285,3285,0
|
|
20240306,174500,90713400,3285,3285,3285,3285,0
|
|
20240306,174400,90713400,3285,3285,3285,3285,0
|
|
20240306,174300,90713400,3285,3285,3285,3285,0
|
|
20240306,174200,90713400,3285,3285,3285,3285,0
|
|
20240306,174100,90713400,3285,3285,3285,3285,0
|
|
20240306,174000,90713400,3285,3285,3285,3285,0
|
|
20240306,173900,90713400,3285,3285,3285,3285,0
|
|
20240306,173800,90713400,3285,3285,3285,3285,0
|
|
20240306,173700,90713400,3285,3285,3285,3285,0
|
|
20240306,173600,90713400,3285,3285,3285,3285,0
|
|
20240306,173500,90713400,3285,3285,3285,3285,348
|
|
20240306,173400,90713400,3285,3285,3285,3285,0
|
|
20240306,173300,90713400,3285,3285,3285,3285,0
|
|
20240306,173200,90713400,3285,3285,3285,3285,0
|
|
20240306,173100,90713400,3285,3285,3285,3285,0
|
|
20240306,173000,90713400,3285,3285,3285,3285,0
|
|
20240306,172900,90713400,3285,3285,3285,3285,0
|
|
20240306,172800,90713400,3285,3285,3285,3285,0
|
|
20240306,172700,90713400,3285,3285,3285,3285,0
|
|
20240306,172600,90713400,3285,3285,3285,3285,0
|
|
20240306,172500,90713400,3285,3285,3285,3285,0
|
|
20240306,172400,90713400,3285,3285,3285,3285,0
|
|
20240306,172300,90713400,3285,3285,3285,3285,0
|
|
20240306,172200,90713400,3285,3285,3285,3285,0
|
|
20240306,172100,90713400,3285,3285,3285,3285,0
|
|
20240306,172000,90713400,3285,3285,3285,3285,0
|
|
20240306,171900,90713400,3285,3285,3285,3285,0
|
|
20240306,171800,90713400,3285,3285,3285,3285,0
|
|
20240306,171700,90713400,3285,3285,3285,3285,0
|
|
20240306,171600,90713400,3285,3285,3285,3285,0
|
|
20240306,171500,90713400,3285,3285,3285,3285,0
|
|
20240306,171400,90713400,3285,3285,3285,3285,0
|
|
20240306,171300,90713400,3285,3285,3285,3285,0
|
|
20240306,171200,90713400,3285,3285,3285,3285,0
|
|
20240306,171100,90713400,3285,3285,3285,3285,0
|
|
20240306,171000,90713400,3285,3285,3285,3285,0
|
|
20240306,170900,90713400,3285,3285,3285,3285,0
|
|
20240306,170800,90713400,3285,3285,3285,3285,0
|
|
20240306,170700,90713400,3285,3285,3285,3285,0
|
|
20240306,170600,90713400,3285,3285,3285,3285,0
|
|
20240306,170500,90713400,3285,3285,3285,3285,348
|
|
20240306,170400,90713400,3285,3285,3285,3285,0
|
|
20240306,170300,90713400,3285,3285,3285,3285,0
|
|
20240306,170200,90713400,3285,3285,3285,3285,0
|
|
20240306,170100,90713400,3285,3285,3285,3285,0
|
|
20240306,170000,90713400,3285,3285,3285,3285,0
|
|
20240306,165900,90713400,3285,3285,3285,3285,0
|
|
20240306,165800,90713400,3285,3285,3285,3285,0
|
|
20240306,165700,90713400,3285,3285,3285,3285,0
|
|
20240306,165600,90713400,3285,3285,3285,3285,0
|
|
20240306,165500,90713400,3285,3285,3285,3285,0
|
|
20240306,165400,90713400,3285,3285,3285,3285,0
|
|
20240306,165300,90713400,3285,3285,3285,3285,0
|
|
20240306,165200,90713400,3285,3285,3285,3285,0
|
|
20240306,165100,90713400,3285,3285,3285,3285,0
|
|
20240306,165000,90713400,3285,3285,3285,3285,0
|
|
20240306,164900,90713400,3285,3285,3285,3285,0
|
|
20240306,164800,90713400,3285,3285,3285,3285,0
|
|
20240306,164700,90713400,3285,3285,3285,3285,0
|
|
20240306,164600,90713400,3285,3285,3285,3285,0
|
|
20240306,164500,90713400,3285,3285,3285,3285,0
|
|
20240306,164400,90713400,3285,3285,3285,3285,0
|
|
20240306,164300,90713400,3285,3285,3285,3285,0
|
|
20240306,164200,90713400,3285,3285,3285,3285,0
|
|
20240306,164100,90713400,3285,3285,3285,3285,0
|
|
20240306,164000,90713400,3285,3285,3285,3285,0
|
|
20240306,163900,90713400,3285,3285,3285,3285,0
|
|
20240306,163800,90713400,3285,3285,3285,3285,0
|
|
20240306,163700,90713400,3285,3285,3285,3285,0
|
|
20240306,163600,90713400,3285,3285,3285,3285,0
|
|
20240306,163500,90713400,3285,3285,3285,3285,348
|
|
20240306,163400,90713400,3285,3285,3285,3285,0
|
|
20240306,163300,90713400,3285,3285,3285,3285,0
|
|
20240306,163200,90713400,3285,3285,3285,3285,0
|
|
20240306,163100,90713400,3285,3285,3285,3285,0
|
|
20240306,163000,90713400,3285,3285,3285,3285,0
|
|
20240306,162900,90713400,3285,3285,3285,3285,0
|
|
20240306,162800,90713400,3285,3285,3285,3285,0
|
|
20240306,162700,90713400,3285,3285,3285,3285,0
|
|
20240306,162600,90713400,3285,3285,3285,3285,0
|
|
20240306,162500,90713400,3285,3285,3285,3285,0
|
|
20240306,162400,90713400,3285,3285,3285,3285,0
|
|
20240306,162300,90713400,3285,3285,3285,3285,0
|
|
20240306,162200,90713400,3285,3285,3285,3285,0
|
|
20240306,162100,90713400,3285,3285,3285,3285,0
|
|
20240306,162000,90713400,3285,3285,3285,3285,0
|
|
20240306,161900,90713400,3285,3285,3285,3285,0
|
|
20240306,161800,90713400,3285,3285,3285,3285,0
|
|
20240306,161700,90713400,3285,3285,3285,3285,0
|
|
20240306,161600,90713400,3285,3285,3285,3285,0
|
|
20240306,161500,90713400,3285,3285,3285,3285,0
|
|
20240306,161400,90713400,3285,3285,3285,3285,0
|
|
20240306,161300,90713400,3285,3285,3285,3285,0
|
|
20240306,161200,90713400,3285,3285,3285,3285,0
|
|
20240306,161100,90713400,3285,3285,3285,3285,0
|
|
20240306,161000,90713400,3285,3285,3285,3285,0
|
|
20240306,160900,90713400,3285,3285,3285,3285,0
|
|
20240306,160800,90713400,3285,3285,3285,3285,0
|
|
20240306,160700,90713400,3285,3285,3285,3285,0
|
|
20240306,160600,90713400,3285,3285,3285,3285,0
|
|
20240306,160500,90713400,3285,3285,3285,3285,348
|
|
20240306,160400,90713400,3285,3285,3285,3285,0
|
|
20240306,160300,90713400,3285,3285,3285,3285,0
|
|
20240306,160200,90713400,3285,3285,3285,3285,0
|
|
20240306,160100,90713400,3285,3285,3285,3285,0
|
|
20240306,160000,90713400,3285,3285,3285,3285,0
|
|
20240306,155900,90713400,3285,3285,3285,3285,0
|
|
20240306,155800,90713400,3285,3285,3285,3285,0
|
|
20240306,155700,90713400,3285,3285,3285,3285,0
|
|
20240306,155600,90713400,3285,3285,3285,3285,0
|
|
20240306,155500,90713400,3285,3285,3285,3285,0
|
|
20240306,155400,90713400,3285,3285,3285,3285,0
|
|
20240306,155300,90713400,3285,3285,3285,3285,0
|
|
20240306,155200,90713400,3285,3285,3285,3285,0
|
|
20240306,155100,90713400,3285,3285,3285,3285,0
|
|
20240306,155000,90713400,3285,3285,3285,3285,0
|
|
20240306,154900,90713400,3285,3285,3285,3285,0
|
|
20240306,154800,90713400,3285,3285,3285,3285,0
|
|
20240306,154700,90713400,3285,3285,3285,3285,0
|
|
20240306,154600,90713400,3285,3285,3285,3285,0
|
|
20240306,154500,90713400,3285,3285,3285,3285,0
|
|
20240306,154400,90713400,3285,3285,3285,3285,0
|
|
20240306,154300,90713400,3285,3285,3285,3285,0
|
|
20240306,154200,90713400,3285,3285,3285,3285,0
|
|
20240306,154100,90713400,3285,3285,3285,3285,0
|
|
20240306,154000,90713400,3285,3285,3285,3285,0
|
|
20240306,153900,90713400,3285,3285,3285,3285,0
|
|
20240306,153800,90713400,3285,3285,3285,3285,0
|
|
20240306,153700,90713400,3285,3285,3285,3285,0
|
|
20240306,153600,90713400,3285,3285,3285,3285,0
|
|
20240306,153500,90713400,3285,3285,3285,3285,348
|
|
20240306,153400,90713400,3285,3285,3285,3285,0
|
|
20240306,153300,90713400,3285,3285,3285,3285,0
|
|
20240306,153200,90713400,3285,3285,3285,3285,0
|
|
20240306,153100,90713400,3285,3285,3285,3285,0
|
|
20240306,153000,90713400,3285,3285,3285,3285,348
|
|
20240306,152900,89570220,3285,3285,3285,3285,0
|
|
20240306,152800,89570220,3285,3285,3285,3285,0
|
|
20240306,152700,89570220,3285,3285,3285,3285,0
|
|
20240306,152600,89570220,3285,3285,3285,3285,0
|
|
20240306,152500,89570220,3285,3285,3285,3285,0
|
|
20240306,152400,89570220,3285,3285,3285,3285,0
|
|
20240306,152300,89570220,3285,3285,3285,3285,0
|
|
20240306,152200,89570220,3285,3285,3285,3285,0
|
|
20240306,152100,89570220,3285,3285,3285,3285,0
|
|
20240306,152000,89570220,3285,3285,3285,3285,0
|
|
20240306,151900,89570220,3285,3255,3285,3255,900
|
|
20240306,151800,86635850,3245,3245,3245,3245,0
|
|
20240306,151700,86635850,3245,3255,3255,3245,29
|
|
20240306,151600,86541735,3245,3245,3245,3245,0
|
|
20240306,151500,86541735,3245,3245,3245,3245,5
|
|
20240306,151400,86525510,3255,3255,3255,3255,0
|
|
20240306,151300,86525510,3255,3255,3255,3255,0
|
|
20240306,151200,86525510,3255,3255,3255,3255,1
|
|
20240306,151100,86522255,3245,3245,3245,3245,0
|
|
20240306,151000,86522255,3245,3245,3245,3245,4
|
|
20240306,150900,86509275,3245,3245,3245,3245,0
|
|
20240306,150800,86509275,3245,3245,3245,3245,0
|
|
20240306,150700,86509275,3245,3245,3245,3245,1232
|
|
20240306,150600,82511435,3245,3245,3245,3245,33
|
|
20240306,150500,82404350,3245,3245,3245,3245,0
|
|
20240306,150400,82404350,3245,3245,3245,3245,11
|
|
20240306,150300,82368655,3240,3240,3240,3240,573
|
|
20240306,150200,80512135,3245,3245,3245,3245,10
|
|
20240306,150100,80479685,3245,3245,3245,3245,0
|
|
20240306,150000,80479685,3245,3245,3245,3245,1
|
|
20240306,145900,80476440,3240,3240,3240,3240,4
|
|
20240306,145800,80463480,3240,3240,3240,3240,0
|
|
20240306,145700,80463480,3240,3240,3240,3240,16
|
|
20240306,145600,80411640,3240,3240,3240,3240,6
|
|
20240306,145500,80392200,3245,3245,3245,3245,13
|
|
20240306,145400,80350015,3245,3245,3245,3245,11
|
|
20240306,145300,80314320,3245,3245,3245,3245,11
|
|
20240306,145200,80278625,3245,3245,3245,3245,350
|
|
20240306,145100,79142875,3245,3245,3245,3245,0
|
|
20240306,145000,79142875,3245,3245,3245,3245,0
|
|
20240306,144900,79142875,3245,3245,3245,3245,0
|
|
20240306,144800,79142875,3245,3245,3245,3245,4
|
|
20240306,144700,79129895,3245,3245,3245,3245,0
|
|
20240306,144600,79129895,3245,3245,3245,3245,0
|
|
20240306,144500,79129895,3245,3245,3245,3245,6
|
|
20240306,144400,79110425,3245,3245,3245,3245,1
|
|
20240306,144300,79107180,3245,3245,3245,3245,0
|
|
20240306,144200,79107180,3245,3245,3245,3245,0
|
|
20240306,144100,79107180,3245,3245,3245,3245,5
|
|
20240306,144000,79090955,3245,3250,3250,3245,3315
|
|
20240306,143900,68321365,3245,3245,3245,3245,0
|
|
20240306,143800,68321365,3245,3245,3245,3245,0
|
|
20240306,143700,68321365,3245,3250,3250,3245,23
|
|
20240306,143600,68246635,3245,3245,3245,3245,0
|
|
20240306,143500,68246635,3245,3245,3245,3245,0
|
|
20240306,143400,68246635,3245,3245,3245,3245,6
|
|
20240306,143300,68227165,3250,3250,3250,3250,0
|
|
20240306,143200,68227165,3250,3250,3250,3250,0
|
|
20240306,143100,68227165,3250,3250,3250,3250,0
|
|
20240306,143000,68227165,3250,3250,3250,3250,21
|
|
20240306,142900,68158915,3245,3245,3245,3245,0
|
|
20240306,142800,68158915,3245,3245,3245,3245,0
|
|
20240306,142700,68158915,3245,3245,3245,3245,0
|
|
20240306,142600,68158915,3245,3245,3245,3245,0
|
|
20240306,142500,68158915,3245,3245,3245,3245,4
|
|
20240306,142400,68145935,3260,3260,3260,3260,12
|
|
20240306,142300,68106815,3260,3260,3260,3260,18
|
|
20240306,142200,68048135,3245,3245,3245,3245,6
|
|
20240306,142100,68028665,3255,3255,3255,3255,0
|
|
20240306,142000,68028665,3255,3255,3255,3255,0
|
|
20240306,141900,68028665,3255,3255,3255,3255,1
|
|
20240306,141800,68025410,3255,3255,3255,3245,8
|
|
20240306,141700,67999420,3255,3255,3255,3255,3
|
|
20240306,141600,67989655,3245,3245,3245,3245,0
|
|
20240306,141500,67989655,3245,3245,3245,3245,0
|
|
20240306,141400,67989655,3245,3250,3260,3245,10
|
|
20240306,141300,67957160,3250,3250,3250,3250,0
|
|
20240306,141200,67957160,3250,3250,3250,3250,2
|
|
20240306,141100,67950660,3245,3245,3245,3245,0
|
|
20240306,141000,67950660,3245,3245,3245,3245,0
|
|
20240306,140900,67950660,3245,3245,3245,3245,0
|
|
20240306,140800,67950660,3245,3245,3245,3245,0
|
|
20240306,140700,67950660,3245,3245,3245,3245,5
|
|
20240306,140600,67934435,3245,3245,3245,3245,0
|
|
20240306,140500,67934435,3245,3245,3245,3245,0
|
|
20240306,140400,67934435,3245,3245,3245,3245,0
|
|
20240306,140300,67934435,3245,3245,3245,3245,3
|
|
20240306,140200,67924700,3260,3260,3260,3260,0
|
|
20240306,140100,67924700,3260,3255,3260,3255,127
|
|
20240306,140000,67511310,3245,3245,3245,3245,6
|
|
20240306,135900,67491840,3250,3250,3250,3250,0
|
|
20240306,135800,67491840,3250,3250,3250,3250,301
|
|
20240306,135700,66513590,3245,3245,3245,3245,0
|
|
20240306,135600,66513590,3245,3245,3245,3245,5
|
|
20240306,135500,66497365,3250,3250,3250,3250,0
|
|
20240306,135400,66497365,3250,3250,3250,3250,0
|
|
20240306,135300,66497365,3250,3250,3250,3250,1
|
|
20240306,135200,66494115,3245,3245,3245,3245,0
|
|
20240306,135100,66494115,3245,3250,3250,3245,25
|
|
20240306,135000,66412885,3250,3250,3250,3250,439
|
|
20240306,134900,64986135,3250,3250,3250,3250,6
|
|
20240306,134800,64966635,3250,3250,3250,3250,0
|
|
20240306,134700,64966635,3250,3250,3250,3250,0
|
|
20240306,134600,64966635,3250,3250,3250,3250,0
|
|
20240306,134500,64966635,3250,3250,3250,3250,5
|
|
20240306,134400,64950385,3250,3250,3250,3250,18
|
|
20240306,134300,64891885,3245,3250,3250,3245,300
|
|
20240306,134200,63918340,3250,3250,3250,3250,1
|
|
20240306,134100,63915090,3250,3250,3250,3250,302
|
|
20240306,134000,62933590,3250,3250,3250,3250,501
|
|
20240306,133900,61305340,3250,3250,3250,3250,0
|
|
20240306,133800,61305340,3250,3250,3250,3250,6
|
|
20240306,133700,61285840,3250,3250,3250,3250,6
|
|
20240306,133600,61266340,3250,3250,3250,3250,0
|
|
20240306,133500,61266340,3250,3250,3250,3250,0
|
|
20240306,133400,61266340,3250,3250,3250,3250,0
|
|
20240306,133300,61266340,3250,3250,3250,3250,5
|
|
20240306,133200,61250090,3250,3250,3250,3250,0
|
|
20240306,133100,61250090,3250,3250,3250,3250,0
|
|
20240306,133000,61250090,3250,3250,3250,3250,0
|
|
20240306,132900,61250090,3250,3250,3250,3250,4
|
|
20240306,132800,61237090,3250,3250,3250,3250,0
|
|
20240306,132700,61237090,3250,3250,3250,3250,0
|
|
20240306,132600,61237090,3250,3250,3250,3250,6
|
|
20240306,132500,61217590,3250,3250,3250,3250,1
|
|
20240306,132400,61214340,3245,3245,3245,3245,0
|
|
20240306,132300,61214340,3245,3245,3245,3245,0
|
|
20240306,132200,61214340,3245,3245,3245,3245,5
|
|
20240306,132100,61198115,3245,3245,3245,3245,0
|
|
20240306,132000,61198115,3245,3245,3245,3245,0
|
|
20240306,131900,61198115,3245,3245,3245,3245,0
|
|
20240306,131800,61198115,3245,3245,3245,3245,4
|
|
20240306,131700,61185135,3245,3245,3245,3245,0
|
|
20240306,131600,61185135,3245,3245,3245,3245,0
|
|
20240306,131500,61185135,3245,3245,3245,3245,6
|
|
20240306,131400,61165665,3250,3250,3250,3250,0
|
|
20240306,131300,61165665,3250,3250,3250,3250,0
|
|
20240306,131200,61165665,3250,3250,3250,3250,30
|
|
20240306,131100,61068165,3245,3245,3245,3245,5
|
|
20240306,131000,61051940,3245,3245,3245,3245,0
|
|
20240306,130900,61051940,3245,3245,3245,3245,0
|
|
20240306,130800,61051940,3245,3245,3245,3245,0
|
|
20240306,130700,61051940,3245,3245,3245,3245,4
|
|
20240306,130600,61038960,3250,3250,3250,3250,0
|
|
20240306,130500,61038960,3250,3250,3250,3250,0
|
|
20240306,130400,61038960,3250,3245,3250,3245,7
|
|
20240306,130300,61016240,3250,3250,3250,3250,538
|
|
20240306,130200,59267740,3245,3245,3245,3245,0
|
|
20240306,130100,59267740,3245,3245,3245,3245,0
|
|
20240306,130000,59267740,3245,3245,3245,3245,5
|
|
20240306,125900,59251515,3245,3245,3245,3245,0
|
|
20240306,125800,59251515,3245,3245,3245,3245,0
|
|
20240306,125700,59251515,3245,3245,3245,3245,0
|
|
20240306,125600,59251515,3245,3245,3245,3245,4
|
|
20240306,125500,59238535,3245,3245,3245,3245,0
|
|
20240306,125400,59238535,3245,3245,3245,3245,0
|
|
20240306,125300,59238535,3245,3245,3245,3245,6
|
|
20240306,125200,59219065,3250,3250,3250,3250,3
|
|
20240306,125100,59209315,3250,3250,3250,3250,0
|
|
20240306,125000,59209315,3250,3250,3250,3250,3
|
|
20240306,124900,59199565,3245,3245,3245,3245,0
|
|
20240306,124800,59199565,3245,3245,3245,3245,4
|
|
20240306,124700,59186585,3250,3250,3250,3250,60
|
|
20240306,124600,58991585,3250,3250,3250,3250,1
|
|
20240306,124500,58988335,3245,3245,3245,3245,0
|
|
20240306,124400,58988335,3245,3245,3245,3245,4
|
|
20240306,124300,58975355,3245,3245,3245,3245,0
|
|
20240306,124200,58975355,3245,3245,3245,3245,0
|
|
20240306,124100,58975355,3245,3245,3245,3245,6
|
|
20240306,124000,58955885,3245,3245,3245,3245,0
|
|
20240306,123900,58955885,3245,3245,3245,3245,0
|
|
20240306,123800,58955885,3245,3245,3245,3245,0
|
|
20240306,123700,58955885,3245,3245,3245,3245,5
|
|
20240306,123600,58939660,3245,3245,3245,3245,0
|
|
20240306,123500,58939660,3245,3245,3245,3245,0
|
|
20240306,123400,58939660,3245,3245,3245,3245,0
|
|
20240306,123300,58939660,3245,3250,3250,3245,5
|
|
20240306,123200,58923430,3250,3250,3250,3250,13
|
|
20240306,123100,58881180,3250,3250,3250,3250,62
|
|
20240306,123000,58679680,3250,3250,3250,3245,94
|
|
20240306,122900,58374210,3250,3250,3250,3250,3
|
|
20240306,122800,58364460,3250,3250,3250,3250,3
|
|
20240306,122700,58354710,3250,3250,3250,3250,3
|
|
20240306,122600,58344960,3250,3250,3250,3250,8
|
|
20240306,122500,58318960,3250,3250,3250,3250,60
|
|
20240306,122400,58123960,3250,3250,3250,3250,0
|
|
20240306,122300,58123960,3250,3250,3250,3250,0
|
|
20240306,122200,58123960,3250,3250,3250,3250,4
|
|
20240306,122100,58110960,3250,3250,3250,3250,0
|
|
20240306,122000,58110960,3250,3250,3250,3250,0
|
|
20240306,121900,58110960,3250,3250,3250,3250,6
|
|
20240306,121800,58091460,3250,3250,3250,3250,0
|
|
20240306,121700,58091460,3250,3250,3250,3250,0
|
|
20240306,121600,58091460,3250,3250,3250,3250,0
|
|
20240306,121500,58091460,3250,3250,3250,3250,5
|
|
20240306,121400,58075210,3255,3255,3255,3255,0
|
|
20240306,121300,58075210,3255,3250,3255,3250,19
|
|
20240306,121200,58013435,3250,3250,3250,3250,57
|
|
20240306,121100,57828185,3245,3245,3245,3245,4
|
|
20240306,121000,57815205,3245,3245,3245,3245,0
|
|
20240306,120900,57815205,3245,3245,3245,3245,0
|
|
20240306,120800,57815205,3245,3245,3245,3245,6
|
|
20240306,120700,57795735,3245,3245,3245,3245,0
|
|
20240306,120600,57795735,3245,3245,3245,3245,60
|
|
20240306,120500,57601035,3245,3245,3245,3245,0
|
|
20240306,120400,57601035,3245,3245,3245,3245,5
|
|
20240306,120300,57584810,3250,3250,3250,3250,0
|
|
20240306,120200,57584810,3250,3250,3250,3250,0
|
|
20240306,120100,57584810,3250,3250,3250,3250,0
|
|
20240306,120000,57584810,3250,3245,3250,3245,10
|
|
20240306,115900,57552330,3250,3250,3250,3250,201
|
|
20240306,115800,56899080,3250,3245,3250,3245,600
|
|
20240306,115700,54950580,3245,3245,3245,3245,6
|
|
20240306,115600,54931110,3250,3250,3250,3250,1
|
|
20240306,115500,54927860,3245,3245,3245,3245,0
|
|
20240306,115400,54927860,3245,3245,3245,3245,0
|
|
20240306,115300,54927860,3245,3245,3245,3245,0
|
|
20240306,115200,54927860,3245,3245,3245,3245,5
|
|
20240306,115100,54911635,3250,3250,3250,3250,30
|
|
20240306,115000,54814135,3245,3245,3245,3245,0
|
|
20240306,114900,54814135,3245,3245,3245,3245,0
|
|
20240306,114800,54814135,3245,3245,3245,3245,4
|
|
20240306,114700,54801155,3250,3250,3250,3250,1
|
|
20240306,114600,54797905,3250,3250,3250,3250,0
|
|
20240306,114500,54797905,3250,3250,3250,3245,68
|
|
20240306,114400,54576935,3245,3245,3245,3245,0
|
|
20240306,114300,54576935,3245,3245,3245,3245,0
|
|
20240306,114200,54576935,3245,3245,3245,3245,0
|
|
20240306,114100,54576935,3245,3245,3245,3245,5
|
|
20240306,114000,54560710,3250,3250,3250,3250,92
|
|
20240306,113900,54261710,3250,3250,3250,3250,10
|
|
20240306,113800,54229210,3245,3245,3245,3245,0
|
|
20240306,113700,54229210,3245,3245,3245,3245,4
|
|
20240306,113600,54216230,3245,3245,3245,3245,0
|
|
20240306,113500,54216230,3245,3245,3245,3245,0
|
|
20240306,113400,54216230,3245,3245,3250,3245,17
|
|
20240306,113300,54161040,3245,3245,3245,3245,780
|
|
20240306,113200,51629940,3245,3245,3245,3245,0
|
|
20240306,113100,51629940,3245,3245,3245,3245,0
|
|
20240306,113000,51629940,3245,3245,3245,3245,5
|
|
20240306,112900,51613715,3250,3250,3250,3250,0
|
|
20240306,112800,51613715,3250,3250,3250,3250,0
|
|
20240306,112700,51613715,3250,3250,3250,3250,0
|
|
20240306,112600,51613715,3250,3250,3250,3250,45
|
|
20240306,112500,51467465,3250,3250,3250,3250,0
|
|
20240306,112400,51467465,3250,3250,3250,3250,0
|
|
20240306,112300,51467465,3250,3250,3250,3250,6
|
|
20240306,112200,51447965,3250,3250,3250,3250,11
|
|
20240306,112100,51412215,3250,3250,3250,3250,0
|
|
20240306,112000,51412215,3250,3250,3250,3250,0
|
|
20240306,111900,51412215,3250,3245,3250,3245,83
|
|
20240306,111800,51142490,3250,3250,3250,3250,15
|
|
20240306,111700,51093740,3250,3250,3250,3250,105
|
|
20240306,111600,50752490,3250,3250,3250,3250,27
|
|
20240306,111500,50664740,3250,3250,3250,3250,18
|
|
20240306,111400,50606240,3250,3250,3250,3245,16
|
|
20240306,111300,50554260,3245,3245,3245,3245,0
|
|
20240306,111200,50554260,3245,3245,3245,3245,0
|
|
20240306,111100,50554260,3245,3245,3245,3245,206
|
|
20240306,111000,49885790,3250,3250,3250,3250,0
|
|
20240306,110900,49885790,3250,3250,3250,3250,2
|
|
20240306,110800,49879290,3250,3250,3250,3250,107
|
|
20240306,110700,49531540,3250,3255,3255,3250,7
|
|
20240306,110600,49508785,3250,3250,3250,3250,0
|
|
20240306,110500,49508785,3250,3250,3250,3250,0
|
|
20240306,110400,49508785,3250,3250,3250,3250,0
|
|
20240306,110300,49508785,3250,3245,3250,3245,601
|
|
20240306,110200,47555555,3250,3250,3250,3250,311
|
|
20240306,110100,46544805,3250,3250,3250,3250,1
|
|
20240306,110000,46541555,3245,3250,3250,3245,306
|
|
20240306,105900,45547085,3245,3245,3245,3245,0
|
|
20240306,105800,45547085,3245,3245,3245,3245,0
|
|
20240306,105700,45547085,3245,3245,3245,3245,0
|
|
20240306,105600,45547085,3245,3245,3245,3245,110
|
|
20240306,105500,45190135,3250,3250,3250,3250,0
|
|
20240306,105400,45190135,3250,3250,3250,3250,449
|
|
20240306,105300,43730885,3250,3250,3250,3250,0
|
|
20240306,105200,43730885,3250,3250,3250,3250,4
|
|
20240306,105100,43717885,3250,3250,3250,3250,0
|
|
20240306,105000,43717885,3250,3250,3250,3250,12
|
|
20240306,104900,43678885,3250,3250,3250,3250,106
|
|
20240306,104800,43334385,3255,3255,3255,3255,0
|
|
20240306,104700,43334385,3255,3255,3255,3255,0
|
|
20240306,104600,43334385,3255,3255,3255,3255,31
|
|
20240306,104500,43233480,3250,3250,3250,3250,5
|
|
20240306,104400,43217230,3255,3255,3255,3255,0
|
|
20240306,104300,43217230,3255,3255,3255,3255,0
|
|
20240306,104200,43217230,3255,3255,3255,3255,0
|
|
20240306,104100,43217230,3255,3255,3255,3255,0
|
|
20240306,104000,43217230,3255,3255,3255,3250,183
|
|
20240306,103900,42621585,3255,3255,3255,3255,10
|
|
20240306,103800,42589035,3255,3255,3255,3255,6
|
|
20240306,103700,42569505,3250,3250,3250,3250,6
|
|
20240306,103600,42550005,3250,3250,3250,3250,1
|
|
20240306,103500,42546755,3250,3250,3250,3250,4
|
|
20240306,103400,42533755,3250,3250,3250,3250,114
|
|
20240306,103300,42163255,3245,3250,3255,3245,2436
|
|
20240306,103200,34247745,3255,3255,3255,3255,547
|
|
20240306,103100,32467260,3255,3255,3255,3255,7
|
|
20240306,103000,32444475,3255,3255,3255,3255,0
|
|
20240306,102900,32444475,3255,3260,3260,3255,29
|
|
20240306,102800,32349955,3260,3255,3260,3255,98
|
|
20240306,102700,32030790,3260,3260,3260,3255,2540
|
|
20240306,102600,23762695,3260,3265,3265,3260,121
|
|
20240306,102500,23368185,3265,3265,3265,3265,23
|
|
20240306,102400,23293090,3260,3260,3260,3260,0
|
|
20240306,102300,23293090,3260,3260,3260,3260,0
|
|
20240306,102200,23293090,3260,3260,3260,3260,5
|
|
20240306,102100,23276790,3265,3265,3265,3265,0
|
|
20240306,102000,23276790,3265,3265,3265,3260,11
|
|
20240306,101900,23240880,3265,3265,3265,3265,12
|
|
20240306,101800,23201700,3260,3260,3260,3260,13
|
|
20240306,101700,23159320,3275,3270,3280,3270,27
|
|
20240306,101600,23070775,3260,3260,3260,3260,0
|
|
20240306,101500,23070775,3260,3260,3260,3260,6
|
|
20240306,101400,23051215,3265,3265,3265,3265,0
|
|
20240306,101300,23051215,3265,3265,3265,3265,0
|
|
20240306,101200,23051215,3265,3265,3265,3265,2
|
|
20240306,101100,23044685,3260,3260,3260,3260,5
|
|
20240306,101000,23028385,3280,3270,3280,3270,60
|
|
20240306,100900,22831595,3280,3280,3280,3280,0
|
|
20240306,100800,22831595,3280,3270,3280,3270,2
|
|
20240306,100700,22825045,3260,3260,3260,3260,4
|
|
20240306,100600,22812005,3270,3270,3270,3270,0
|
|
20240306,100500,22812005,3270,3270,3270,3270,100
|
|
20240306,100400,22485005,3260,3260,3260,3260,6
|
|
20240306,100300,22465445,3265,3265,3265,3265,10
|
|
20240306,100200,22432795,3260,3260,3260,3260,0
|
|
20240306,100100,22432795,3260,3260,3260,3260,0
|
|
20240306,100000,22432795,3260,3260,3260,3260,285
|
|
20240306,095900,21503695,3260,3260,3260,3260,0
|
|
20240306,095800,21503695,3260,3260,3260,3260,74
|
|
20240306,095700,21262455,3260,3260,3260,3260,59
|
|
20240306,095600,21070115,3255,3255,3255,3255,26
|
|
20240306,095500,20985485,3255,3255,3255,3255,4
|
|
20240306,095400,20972465,3255,3255,3255,3255,1477
|
|
20240306,095300,16164830,3255,3255,3255,3255,634
|
|
20240306,095200,14101160,3260,3260,3260,3260,0
|
|
20240306,095100,14101160,3260,3260,3260,3260,0
|
|
20240306,095000,14101160,3260,3255,3260,3255,6
|
|
20240306,094900,14081605,3260,3260,3260,3255,39
|
|
20240306,094800,13954490,3260,3260,3260,3260,55
|
|
20240306,094700,13775190,3260,3260,3260,3260,104
|
|
20240306,094600,13436150,3260,3260,3260,3260,0
|
|
20240306,094500,13436150,3260,3270,3270,3260,155
|
|
20240306,094400,12930255,3265,3265,3265,3265,0
|
|
20240306,094300,12930255,3265,3265,3265,3265,0
|
|
20240306,094200,12930255,3265,3265,3265,3265,0
|
|
20240306,094100,12930255,3265,3265,3265,3265,6
|
|
20240306,094000,12910665,3265,3265,3265,3265,0
|
|
20240306,093900,12910665,3265,3265,3265,3265,55
|
|
20240306,093800,12731090,3280,3280,3280,3280,1
|
|
20240306,093700,12727810,3280,3275,3280,3275,6
|
|
20240306,093600,12708155,3275,3275,3275,3275,0
|
|
20240306,093500,12708155,3275,3275,3275,3275,0
|
|
20240306,093400,12708155,3275,3275,3275,3275,0
|
|
20240306,093300,12708155,3275,3265,3275,3265,5
|
|
20240306,093200,12691820,3285,3270,3290,3270,2156
|
|
20240306,093100,5607145,3270,3265,3270,3265,12
|
|
20240306,093000,5567935,3270,3270,3270,3270,2
|
|
20240306,092900,5561395,3265,3265,3265,3265,0
|
|
20240306,092800,5561395,3265,3265,3265,3265,0
|
|
20240306,092700,5561395,3265,3265,3265,3265,0
|
|
20240306,092600,5561395,3265,3265,3265,3265,5
|
|
20240306,092500,5545070,3270,3270,3270,3270,0
|
|
20240306,092400,5545070,3270,3270,3270,3270,0
|
|
20240306,092300,5545070,3270,3270,3270,3270,21
|
|
20240306,092200,5476400,3265,3265,3265,3265,4
|
|
20240306,092100,5463340,3270,3270,3270,3270,115
|
|
20240306,092000,5087290,3270,3270,3270,3270,0
|
|
20240306,091900,5087290,3270,3270,3270,3270,6
|
|
20240306,091800,5067670,3270,3270,3270,3270,0
|
|
20240306,091700,5067670,3270,3270,3270,3270,0
|
|
20240306,091600,5067670,3270,3270,3270,3270,0
|
|
20240306,091500,5067670,3270,3270,3270,3270,5
|
|
20240306,091400,5051320,3280,3280,3280,3280,0
|
|
20240306,091300,5051320,3280,3280,3280,3280,1
|
|
20240306,091200,5048040,3270,3270,3270,3270,0
|
|
20240306,091100,5048040,3270,3270,3270,3270,4
|
|
20240306,091000,5034960,3285,3270,3285,3270,96
|
|
20240306,090900,4720415,3270,3270,3270,3270,1
|
|
20240306,090800,4717145,3275,3265,3280,3265,1193
|
|
20240306,090700,821965,3280,3280,3280,3280,4
|
|
20240306,090600,808845,3280,3280,3280,3275,3
|
|
20240306,090500,799010,3280,3275,3280,3275,8
|
|
20240306,090400,772790,3280,3285,3285,3255,43
|
|
20240306,090300,631670,3285,3280,3285,3280,4
|
|
20240306,090200,618540,3255,3275,3285,3250,19
|
|
20240306,090100,556480,3275,3280,3280,3275,7
|
|
20240306,090000,533530,3280,3280,3280,3270,163
|